U.S. Markets closed

InMed Pharmaceuticals Inc. (IN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.2800+0.1000 (+2.39%)
As of 11:21AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20204.29004.37004.27004.28004.28001,845
Nov 25, 20204.19004.22004.07004.18004.18006,400
Nov 24, 20204.23004.30003.95004.06004.060020,000
Nov 23, 20204.30004.35004.00004.14004.140019,600
Nov 20, 20204.53004.53004.20004.20004.200026,100
Nov 19, 20204.59004.73004.45004.45004.45009,100
Nov 18, 20204.36004.63004.36004.50004.500023,700
Nov 17, 20204.47004.48004.28004.33004.330015,300
Nov 16, 20204.79004.85004.30004.39004.390041,000
Nov 13, 20204.67004.91004.40004.54004.540056,100
Nov 12, 20206.06006.06004.31004.40004.4000141,900
Nov 11, 20206.40006.67005.02006.67006.670041,300
Nov 10, 20206.98007.66006.35006.40006.400028,800
Nov 09, 202011.000011.55006.91006.91006.910097,100
Nov 06, 20206.50008.93006.44008.89008.890049,400
Nov 05, 20206.21007.15006.16006.41006.410023,700
Nov 04, 20206.89006.90005.84006.20006.200029,700
Nov 03, 20205.19007.08005.19006.95006.950032,700
Nov 02, 20204.54005.00004.54004.97004.970010,200
Oct 30, 20204.49004.54004.40004.49004.49002,300
Oct 29, 20204.64004.65004.37004.43004.43006,200
Oct 28, 20204.75004.75004.40004.40004.400010,200
Oct 27, 20204.60004.75004.32004.74004.74009,000
Oct 26, 20204.32004.51004.32004.41004.41002,500
Oct 23, 20204.46004.50004.35004.42004.42002,600
Oct 22, 20204.65004.89004.39004.48004.48006,800
Oct 21, 20204.61004.72004.52004.65004.65002,800
Oct 20, 20204.78004.78004.57004.58004.58001,500
Oct 19, 20204.70004.83004.50004.76004.76002,500
Oct 16, 20204.57004.72004.53004.72004.72006,200
Oct 15, 20204.51004.70004.25004.59004.59008,400
Oct 14, 20204.72005.00004.72004.83004.83004,500
Oct 13, 20204.50004.75004.47004.70004.700012,500
Oct 09, 20204.49004.49004.32004.42004.42005,600
Oct 08, 20204.00004.35004.00004.35004.35002,600
Oct 07, 20204.61004.63004.46004.46004.46004,300
Oct 06, 20204.51004.74004.51004.55004.55003,100
Oct 05, 20204.36004.50004.36004.38004.38001,100
Oct 02, 20204.33004.33004.05004.30004.30004,100
Oct 01, 20204.64004.64004.37004.37004.37004,300
Sep 30, 20204.80004.80004.53004.53004.53005,500
Sep 29, 20204.75004.79004.70004.70004.70003,500
Sep 28, 20204.82004.82004.79004.79004.7900500
Sep 25, 20204.80004.83004.76004.77004.77001,800
Sep 24, 20204.76004.85004.75004.75004.75002,000
Sep 23, 20204.75004.76004.75004.75004.75001,400
Sep 22, 20204.80004.80004.77004.78004.78002,900
Sep 21, 20204.85004.86004.75004.75004.75005,400
Sep 18, 20204.93004.95004.87004.88004.88001,100
Sep 17, 20205.00005.00004.91004.93004.93003,600
Sep 16, 20204.82004.99004.82004.91004.9100900
Sep 15, 20204.75005.12004.75004.92004.92005,000
Sep 14, 20204.85005.00004.75004.76004.76007,400
Sep 11, 20205.06005.11004.85004.85004.85007,800
Sep 10, 20205.02005.18005.00005.10005.10003,700
Sep 09, 20205.05005.15004.96004.97004.97002,900
Sep 08, 20205.14005.22004.91005.03005.030012,200
Sep 04, 20205.28005.45005.23005.45005.450011,700
Sep 03, 20205.36005.49005.36005.43005.43004,600
Sep 02, 20205.23005.55005.23005.39005.39002,900
Sep 01, 20205.45005.50004.89005.37005.370015,500
Aug 31, 20205.65005.65005.50005.52005.52006,700
Aug 28, 20206.38006.38005.71005.71005.710011,300
Aug 27, 20205.91005.91005.84005.87005.87005,300
Aug 26, 20205.88006.08005.88005.96005.96005,300
Aug 25, 20205.88006.20005.88006.01006.01008,100
Aug 24, 20206.20006.20005.97005.98005.98009,100
Aug 21, 20206.11006.21006.05006.05006.05003,100
Aug 20, 20205.40006.22005.40006.08006.080010,300
Aug 19, 20206.39006.42006.31006.34006.34002,500
Aug 18, 20206.58006.58006.31006.43006.43006,500
Aug 17, 20206.51006.89006.51006.59006.59007,300
Aug 14, 20207.04007.11006.94007.02007.02005,100
Aug 13, 20206.51007.00006.44007.00007.00008,700
Aug 12, 20206.71006.72006.42006.44006.440011,500
Aug 11, 20206.74006.78006.64006.74006.74002,700
Aug 10, 20207.00007.02006.92006.92006.92003,500
Aug 07, 20207.78007.78006.96007.05007.050013,700
Aug 06, 20207.36007.60007.12007.55007.550021,600
Aug 05, 20206.39007.17006.02007.04007.040037,000
Aug 04, 20205.26006.39005.26006.37006.370023,700
Jul 31, 20205.17005.49005.14005.21005.210014,800
Jul 30, 20205.00005.25005.00005.15005.150010,900
Jul 29, 20205.70005.70005.28005.35005.35006,400
Jul 28, 20205.55005.60005.42005.50005.500013,000
Jul 27, 20205.75005.75004.70005.55005.550035,500
Jul 24, 20205.95005.95005.69005.76005.760014,100
Jul 23, 20206.14006.17005.71006.02006.020017,600
Jul 22, 20206.59006.69006.11006.29006.290027,700
Jul 21, 20206.90006.91006.78006.82006.82006,900
Jul 20, 20207.00007.07006.91006.91006.91007,100
Jul 17, 20207.22007.22007.01007.07007.070015,100
Jul 16, 20207.36007.67007.00007.25007.25009,500
Jul 15, 20207.63008.00007.42007.44007.44008,000
Jul 14, 20207.86007.97007.23007.67007.670026,400
Jul 13, 20207.07007.92007.07007.80007.800032,600
Jul 10, 20206.81007.03006.80007.03007.03007,300
Jul 09, 20206.81006.81006.38006.63006.63006,100
Jul 08, 20206.65007.20006.65006.89006.890016,600
Jul 07, 20206.21007.55005.84006.59006.590038,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...